Mizuho Financial Group ADR (NY: MFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	8.596	8.609	8.523	8.569	55,504	+0.10(+1.17%)
Mar 29, 2007	8.463	8.490	8.430	8.470	162,278	+0.01(+0.08%)
Mar 28, 2007	8.596	8.596	8.424	8.463	110,555	-0.32(-3.61%)
Mar 27, 2007	8.781	8.781	8.662	8.781	307,619	+0.00(+0.00%)
Mar 26, 2007	8.781	8.807	8.715	8.781	31,457	-0.11(-1.26%)
Mar 23, 2007	8.781	8.906	8.781	8.893	289,924	+0.11(+1.20%)
Mar 22, 2007	8.860	8.873	8.774	8.787	97,851	+0.09(+1.06%)
Mar 21, 2007	8.530	8.748	8.530	8.695	577,428	+0.19(+2.26%)
Mar 20, 2007	8.483	8.556	8.477	8.503	146,852	-0.10(-1.15%)
Mar 19, 2007	8.602	8.655	8.596	8.602	119,780	-0.19(-2.11%)
Mar 16, 2007	8.662	8.787	8.569	8.787	741,220	+0.03(+0.38%)
Mar 15, 2007	8.695	8.774	8.690	8.754	16,333	-0.07(-0.82%)
Mar 14, 2007	8.801	8.860	8.695	8.827	127,040	-0.23(-2.55%)
Mar 13, 2007	9.158	9.145	9.059	9.059	18,602	-0.10(-1.08%)
Mar 12, 2007	9.164	9.224	9.138	9.158	25,559	-0.04(-0.43%)
Mar 09, 2007	9.191	9.224	9.178	9.197	16,636	-0.03(-0.29%)
Mar 08, 2007	9.164	9.237	9.164	9.224	13,460	+0.08(+0.87%)
Mar 07, 2007	9.145	9.151	9.118	9.145	28,432	-0.01(-0.14%)
Mar 06, 2007	9.125	9.184	9.085	9.158	35,541	+0.03(+0.36%)
Mar 05, 2007	9.151	9.224	9.125	9.125	13,157	-0.09(-1.00%)
Mar 02, 2007	9.257	9.257	9.197	9.217	11,342	-0.03(-0.36%)
Mar 01, 2007	9.257	9.257	9.191	9.250	27,827	-0.02(-0.21%)
Feb 28, 2007	9.230	9.290	9.138	9.270	75,316	+0.01(+0.09%)
Feb 27, 2007	9.429	9.435	9.257	9.262	29,945	-0.22(-2.32%)
Feb 26, 2007	9.515	9.515	9.455	9.482	105,564	-0.07(-0.76%)
Feb 23, 2007	9.601	9.601	9.535	9.554	27,222	-0.16(-1.63%)
Feb 22, 2007	9.687	9.720	9.687	9.713	46,127	-0.02(-0.20%)
Feb 21, 2007	9.680	9.733	9.680	9.733	33,121	+0.06(+0.62%)
Feb 20, 2007	9.713	9.713	9.634	9.673	42,951	-0.04(-0.41%)
Feb 16, 2007	9.673	9.740	9.673	9.713	34,331	+0.09(+0.96%)
Feb 15, 2007	9.621	9.621	9.554	9.621	72,745	+0.01(+0.14%)
Feb 14, 2007	9.554	9.607	9.554	9.607	29,388	+0.09(+0.90%)
Feb 13, 2007	9.455	9.521	9.455	9.521	48,827	+0.12(+1.27%)
Feb 12, 2007	9.455	9.455	9.396	9.402	79,702	-0.06(-0.63%)
Feb 09, 2007	9.422	9.502	9.416	9.462	273,892	+0.34(+3.77%)
Feb 08, 2007	9.158	9.158	9.065	9.118	33,121	-0.10(-1.08%)
Feb 07, 2007	9.230	9.237	9.184	9.217	29,945	+0.03(+0.29%)
Feb 06, 2007	9.250	9.250	9.164	9.191	49,152	-0.09(-0.93%)
Feb 05, 2007	9.257	9.277	9.211	9.277	34,028	-0.09(-0.92%)
Feb 02, 2007	9.429	9.435	9.310	9.363	104,505	-0.17(-1.80%)
Feb 01, 2007	9.574	9.574	9.488	9.535	32,818	-0.08(-0.83%)
Jan 31, 2007	9.574	9.614	9.482	9.614	89,986	+0.02(+0.21%)
Jan 30, 2007	9.594	9.640	9.594	9.594	66,091	-0.05(-0.55%)
Jan 29, 2007	9.759	9.759	9.647	9.647	111,160	-0.11(-1.08%)
Jan 26, 2007	9.812	9.812	9.667	9.753	24,500	-0.06(-0.58%)
Jan 25, 2007	9.753	9.852	9.753	9.809	26,013	-0.10(-1.03%)
Jan 24, 2007	9.885	9.951	9.832	9.912	30,550	-0.02(-0.20%)
Jan 23, 2007	9.971	9.978	9.918	9.931	30,701	-0.05(-0.53%)
Jan 22, 2007	9.945	10.00	9.938	9.984	28,735	+0.18(+1.82%)
Jan 19, 2007	9.766	9.819	9.733	9.806	11,494	+0.01(+0.07%)
Jan 18, 2007	9.865	9.885	9.799	9.799	33,121	-0.05(-0.54%)
Jan 17, 2007	9.852	9.918	9.852	9.852	7,108	-0.07(-0.67%)
Jan 16, 2007	9.905	9.984	9.905	9.918	23,744	+0.01(+0.07%)
Jan 12, 2007	9.792	9.918	9.792	9.912	19,661	+0.27(+2.81%)
Jan 11, 2007	9.588	9.654	9.588	9.640	20,568	-0.07(-0.75%)
Jan 10, 2007	9.746	9.753	9.693	9.713	8,015	-0.07(-0.74%)
Jan 09, 2007	9.740	9.786	9.700	9.786	33,121	+0.17(+1.79%)
Jan 08, 2007	9.588	9.634	9.541	9.614	17,694	+0.05(+0.55%)
Jan 05, 2007	9.574	9.621	9.554	9.561	16,333	+0.06(+0.63%)
Jan 04, 2007	9.488	9.521	9.482	9.502	18,602	-0.02(-0.21%)
Jan 03, 2007	9.621	9.621	9.495	9.521	69,116	-0.01(-0.14%)
Dec 29, 2006	9.601	9.601	9.495	9.535	17,392	-0.01(-0.14%)
Dec 28, 2006	9.528	9.554	9.521	9.548	27,525	+0.02(+0.21%)
Dec 27, 2006	9.468	9.528	9.462	9.528	15,728	+0.14(+1.48%)
Dec 26, 2006	9.482	9.482	9.383	9.389	46,732	-0.09(-0.98%)
Dec 22, 2006	9.541	9.541	9.435	9.482	43,102	-0.06(-0.62%)
Dec 21, 2006	9.594	9.594	9.508	9.541	111,009	-0.13(-1.36%)
Dec 20, 2006	9.621	9.716	9.588	9.673	137,022	+0.09(+0.89%)
Dec 19, 2006	9.574	9.693	9.475	9.588	106,018	-0.04(-0.41%)
Dec 18, 2006	9.720	9.746	9.588	9.627	15,426	-0.29(-2.93%)
Dec 15, 2006	9.726	9.918	9.621	9.918	55,958	+0.19(+1.97%)
Dec 14, 2006	9.574	9.759	9.574	9.726	26,315	+0.20(+2.08%)
Dec 13, 2006	9.548	9.554	9.462	9.528	19,358	-0.12(-1.23%)
Dec 12, 2006	9.588	9.647	9.548	9.647	13,157	+0.10(+1.04%)
Dec 11, 2006	9.475	9.588	9.475	9.548	30,852	+0.08(+0.84%)
Dec 08, 2006	9.574	9.574	9.455	9.468	49,454	-0.26(-2.65%)
Dec 07, 2006	9.673	9.726	9.607	9.726	191,467	+0.07(+0.68%)
Dec 06, 2006	9.687	9.700	9.660	9.660	44,161	-0.01(-0.14%)
Dec 05, 2006	9.839	9.839	9.594	9.673	33,726	-0.19(-1.94%)
Dec 04, 2006	9.819	9.865	9.806	9.865	19,056	+0.06(+0.62%)
Dec 01, 2006	9.786	9.852	9.753	9.805	9,225	-0.03(-0.34%)
Nov 30, 2006	9.786	9.938	9.773	9.839	100,271	+0.22(+2.27%)
Nov 29, 2006	9.654	9.726	9.588	9.621	38,414	-0.03(-0.34%)
Nov 28, 2006	9.363	9.720	9.356	9.654	23,139	+0.30(+3.25%)
Nov 27, 2006	9.422	9.455	9.349	9.349	108,438	+0.05(+0.57%)
Nov 24, 2006	9.343	9.363	9.290	9.297	8,166	-0.07(-0.71%)
Nov 22, 2006	9.290	9.369	9.290	9.363	23,441	+0.27(+2.98%)
Nov 21, 2006	9.105	9.125	9.065	9.092	52,479	-0.25(-2.69%)
Nov 20, 2006	9.409	9.409	9.290	9.343	15,880	-0.17(-1.77%)
Nov 17, 2006	9.548	9.561	9.488	9.511	10,435	-0.12(-1.21%)
Nov 16, 2006	9.786	9.786	9.627	9.627	15,275	-0.19(-1.89%)
Nov 15, 2006	9.859	10.12	9.812	9.812	130,518	-0.05(-0.47%)
Nov 14, 2006	9.753	9.865	9.753	9.859	26,920	+0.40(+4.27%)
Nov 13, 2006	9.521	9.521	9.422	9.455	52,177	-0.27(-2.79%)
Nov 10, 2006	9.720	9.753	9.687	9.726	100,271	-0.01(-0.07%)
Nov 09, 2006	9.786	9.826	9.726	9.733	27,525	-0.10(-1.01%)